18,870$
0,43%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,47 | 19,62 | 18,31 | 18,87 | 0,43% | 856.133,00 |
| 06.05.2026 | 18,63 | 19,18 | 18,49 | 18,79 | -1,42% | 837.831,00 |
| 05.05.2026 | 18,20 | 19,20 | 18,09 | 19,06 | 2,75% | 1.225.168,00 |
| 04.05.2026 | 18,07 | 18,57 | 18,05 | 18,55 | 2,26% | 595.262,00 |
| 01.05.2026 | 17,80 | 18,17 | 17,50 | 18,14 | 2,37% | 544.052,00 |
| 30.04.2026 | 17,70 | 17,85 | 17,49 | 17,72 | -0,67% | 551.576,00 |
| 29.04.2026 | 17,62 | 18,00 | 17,57 | 17,84 | 4,14% | 748.483,00 |
| 28.04.2026 | 17,22 | 17,39 | 16,93 | 17,13 | 0,88% | 438.865,00 |
| 27.04.2026 | 16,75 | 17,10 | 16,36 | 16,98 | 1,31% | 533.526,00 |
| 24.04.2026 | 16,33 | 16,77 | 16,08 | 16,76 | 3,46% | 525.888,00 |
| 23.04.2026 | 16,37 | 16,61 | 16,18 | 16,20 | -0,25% | 526.335,00 |
| 22.04.2026 | 15,71 | 16,36 | 15,42 | 16,24 | 4,84% | 849.696,00 |
| 21.04.2026 | 15,98 | 16,00 | 15,38 | 15,49 | -2,46% | 608.221,00 |
| 20.04.2026 | 15,66 | 16,01 | 15,40 | 15,88 | -0,06% | 581.139,00 |
| 17.04.2026 | 15,69 | 16,20 | 15,34 | 15,89 | 2,71% | 832.898,00 |
| 16.04.2026 | 15,39 | 15,60 | 15,31 | 15,47 | 0,00% | 468.942,00 |
| 15.04.2026 | 15,79 | 15,92 | 15,38 | 15,47 | 1,24% | 479.113,00 |
| 14.04.2026 | 15,73 | 15,82 | 15,21 | 15,28 | -2,74% | 474.723,00 |
| 13.04.2026 | 15,54 | 16,01 | 15,52 | 15,71 | 1,49% | 611.394,00 |
| 10.04.2026 | 15,28 | 15,49 | 15,05 | 15,48 | 0,26% | 434.484,00 |
| 09.04.2026 | 15,53 | 15,77 | 15,33 | 15,44 | -0,13% | 498.881,00 |
| 08.04.2026 | 14,95 | 15,47 | 14,91 | 15,46 | 1,24% | 474.698,00 |
| 07.04.2026 | 15,71 | 15,97 | 15,24 | 15,27 | -2,99% | 628.275,00 |
| 06.04.2026 | 15,74 | 15,86 | 15,54 | 15,74 | -0,06% | 434.848,00 |
| 02.04.2026 | 15,16 | 15,83 | 15,10 | 15,75 | 3,48% | 411.511,00 |
| 01.04.2026 | 15,36 | 15,45 | 15,18 | 15,22 | -0,20% | 469.150,00 |
| 31.03.2026 | 15,15 | 15,49 | 15,11 | 15,25 | 1,73% | 403.599,00 |
| 30.03.2026 | 15,32 | 15,42 | 14,87 | 14,99 | -1,25% | 512.188,00 |
| 27.03.2026 | 15,14 | 15,47 | 15,00 | 15,18 | -0,26% | 753.434,00 |
| 26.03.2026 | 15,35 | 15,61 | 15,15 | 15,22 | -0,46% | 559.837,00 |
| 25.03.2026 | 15,68 | 15,85 | 15,14 | 15,29 | -3,84% | 465.737,00 |
| 24.03.2026 | 15,49 | 15,98 | 15,22 | 15,90 | 5,30% | 574.214,00 |
| 23.03.2026 | 14,38 | 15,15 | 14,34 | 15,10 | 3,07% | 621.355,00 |
| 20.03.2026 | 15,02 | 15,03 | 14,52 | 14,65 | -2,01% | 628.970,00 |
| 19.03.2026 | 14,25 | 15,15 | 14,11 | 14,95 | 3,46% | 561.272,00 |
| 18.03.2026 | 14,37 | 14,75 | 14,17 | 14,45 | 2,12% | 925.869,00 |
| 17.03.2026 | 14,31 | 14,36 | 13,94 | 14,15 | -0,91% | 608.273,00 |
| 16.03.2026 | 13,82 | 14,34 | 13,82 | 14,28 | 4,69% | 845.699,00 |
| 13.03.2026 | 13,99 | 14,10 | 13,44 | 13,64 | -3,06% | 851.204,00 |
| 12.03.2026 | 15,04 | 15,22 | 14,07 | 14,07 | -8,16% | 1.007.070,00 |
| 11.03.2026 | 15,50 | 15,60 | 15,10 | 15,32 | -0,52% | 825.279,00 |
| 10.03.2026 | 15,83 | 15,93 | 15,29 | 15,40 | -2,47% | 899.933,00 |
| 09.03.2026 | 15,82 | 16,10 | 15,75 | 15,79 | -1,00% | 1.382.547,00 |
| 06.03.2026 | 16,00 | 16,21 | 15,59 | 15,95 | -1,12% | 662.904,00 |
| 05.03.2026 | 16,50 | 16,54 | 15,87 | 16,13 | -2,83% | 997.419,00 |
| 04.03.2026 | 16,30 | 16,69 | 16,17 | 16,60 | 0,79% | 608.163,00 |
| 03.03.2026 | 16,50 | 16,57 | 15,92 | 16,47 | -1,44% | 809.623,00 |
| 02.03.2026 | 16,73 | 16,91 | 15,87 | 16,71 | 2,01% | 1.237.197,00 |
| 27.02.2026 | 15,94 | 16,47 | 15,87 | 16,38 | 2,63% | 1.107.247,00 |
| 26.02.2026 | 15,49 | 16,00 | 15,41 | 15,96 | 2,31% | 1.120.271,00 |
| 25.02.2026 | 15,33 | 15,63 | 15,13 | 15,60 | 1,76% | 576.999,00 |
| 24.02.2026 | 15,00 | 15,37 | 14,97 | 15,33 | 2,47% | 677.548,00 |
| 23.02.2026 | 14,85 | 15,02 | 14,68 | 14,96 | -1,12% | 675.120,00 |
| 20.02.2026 | 14,85 | 15,14 | 14,64 | 15,13 | 1,68% | 600.539,00 |
| 19.02.2026 | 14,60 | 14,93 | 14,38 | 14,88 | 1,85% | 946.990,00 |
| 18.02.2026 | 14,38 | 14,75 | 14,18 | 14,61 | 4,13% | 1.352.009,00 |
| 17.02.2026 | 13,62 | 14,12 | 13,62 | 14,03 | 3,31% | 1.115.437,00 |
| 13.02.2026 | 13,16 | 13,84 | 13,16 | 13,58 | 3,66% | 1.098.067,00 |
| 12.02.2026 | 13,30 | 13,63 | 12,90 | 13,10 | -3,53% | 836.642,00 |
| 11.02.2026 | 13,40 | 13,72 | 13,40 | 13,58 | 2,57% | 651.435,00 |
| 10.02.2026 | 13,25 | 13,37 | 13,05 | 13,24 | 0,38% | 635.195,00 |
| 09.02.2026 | 13,11 | 13,24 | 12,97 | 13,19 | 0,38% | 410.862,00 |
| 06.02.2026 | 12,49 | 13,27 | 12,47 | 13,14 | 5,12% | 520.792,00 |
| 05.02.2026 | 12,88 | 12,90 | 12,49 | 12,50 | -0,95% | 490.006,00 |
| 04.02.2026 | 12,78 | 12,79 | 12,42 | 12,62 | -1,64% | 408.593,00 |
| 03.02.2026 | 12,83 | 12,91 | 12,59 | 12,83 | 0,16% | 537.070,00 |
| 02.02.2026 | 12,61 | 12,90 | 12,45 | 12,81 | -0,85% | 644.107,00 |
| 30.01.2026 | 12,43 | 12,94 | 12,35 | 12,92 | 4,19% | 845.030,00 |
| 29.01.2026 | 12,40 | 12,55 | 12,09 | 12,40 | 1,14% | 837.049,00 |
| 28.01.2026 | 12,07 | 12,32 | 11,98 | 12,26 | 2,51% | 485.664,00 |
| 27.01.2026 | 11,90 | 12,11 | 11,82 | 11,96 | 1,01% | 539.116,00 |
| 26.01.2026 | 12,05 | 12,20 | 11,81 | 11,84 | -0,25% | 479.171,00 |
| 22.01.2026 | 11,98 | 12,04 | 11,62 | 11,87 | -0,75% | 817.744,00 |
| 21.01.2026 | 11,81 | 11,98 | 11,70 | 11,96 | 1,79% | 406.356,00 |
| 20.01.2026 | 11,91 | 11,95 | 11,69 | 11,75 | -1,59% | 464.386,00 |
| 16.01.2026 | 11,92 | 12,11 | 11,84 | 11,94 | 0,76% | 722.156,00 |
| 15.01.2026 | 11,72 | 11,92 | 11,49 | 11,85 | -0,50% | 623.407,00 |
| 14.01.2026 | 12,17 | 12,21 | 11,86 | 11,91 | -0,58% | 969.796,00 |
| 13.01.2026 | 11,81 | 12,20 | 11,81 | 11,98 | 3,10% | 684.206,00 |
| 12.01.2026 | 11,69 | 11,83 | 11,52 | 11,62 | -0,51% | 463.540,00 |
| 09.01.2026 | 11,73 | 11,78 | 11,40 | 11,68 | -1,68% | 659.953,00 |
| 08.01.2026 | 11,82 | 11,90 | 11,49 | 11,88 | 1,80% | 689.306,00 |
| 07.01.2026 | 11,10 | 11,73 | 11,01 | 11,67 | 8,06% | 943.819,00 |
| 06.01.2026 | 10,74 | 11,11 | 10,65 | 10,80 | 2,47% | 672.109,00 |
| 05.01.2026 | 10,78 | 10,89 | 10,51 | 10,54 | 0,86% | 719.707,00 |
| 02.01.2026 | 10,62 | 10,62 | 10,31 | 10,45 | -1,32% | 783.902,00 |
| 31.12.2025 | 10,49 | 10,59 | 10,37 | 10,59 | 0,76% | 560.243,00 |
| 30.12.2025 | 10,83 | 10,85 | 10,50 | 10,51 | -3,31% | 519.737,00 |
| 29.12.2025 | 10,75 | 10,90 | 10,73 | 10,87 | 0,65% | 427.688,00 |
| 26.12.2025 | 10,69 | 10,90 | 10,64 | 10,80 | 0,84% | 360.211,00 |
| 24.12.2025 | 10,71 | 10,73 | 10,59 | 10,71 | 0,00% | 220.542,00 |
| 23.12.2025 | 10,80 | 10,80 | 10,64 | 10,71 | -0,74% | 521.183,00 |
| 22.12.2025 | 10,95 | 11,08 | 10,77 | 10,79 | -0,92% | 588.857,00 |
| 19.12.2025 | 10,91 | 10,94 | 10,74 | 10,89 | 0,37% | 930.987,00 |
| 18.12.2025 | 11,14 | 11,14 | 10,81 | 10,85 | -2,60% | 629.382,00 |
| 17.12.2025 | 11,30 | 11,33 | 11,09 | 11,14 | -0,18% | 433.681,00 |
| 16.12.2025 | 11,25 | 11,32 | 11,06 | 11,16 | -0,98% | 559.280,00 |
| 15.12.2025 | 11,10 | 11,34 | 11,08 | 11,27 | 1,17% | 603.712,00 |
| 12.12.2025 | 11,25 | 11,30 | 11,07 | 11,14 | -1,68% | 581.423,00 |
| 11.12.2025 | 11,42 | 11,43 | 11,22 | 11,33 | -0,70% | 742.916,00 |